(Login BolsaPT & Canal Forex) |
|
 Marathon Oil Corp - [Ticker: MRO] |     | | Última Trade | 17,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.52 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,770 x 11.500 - 14,780 x 7.000 | EPS | 0,00 | | Abertura | 17,570 | PER | 0,00% | | Máximo | 17,760 | Pagamento Dividendo | | | Mínimo | 16,980 | Data Ex-Dividendo | | | Fecho Anterior | 17,550 | Yield | | | Volume | 4.970.953 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MRO de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,55 | 28,18 | 27,55 | 28,05 | 3.836.600 | | 2002-02-01 | 00:00:00 | 14,00 | 14,20 | 13,96 | 14,19 | 24.484 | | 2002-02-04 | 00:00:00 | 28,37 | 28,38 | 27,57 | 27,65 | 1.740.200 | | 2002-02-05 | 00:00:00 | 27,50 | 27,98 | 27,45 | 27,76 | 2.268.000 | | 2002-02-06 | 00:00:00 | 28,00 | 28,40 | 27,82 | 28,04 | 1.995.000 | | 2002-02-07 | 00:00:00 | 28,04 | 28,05 | 27,65 | 27,65 | 2.342.000 | | 2002-02-08 | 00:00:00 | 27,50 | 27,76 | 27,32 | 27,48 | 3.152.600 | | 2002-02-11 | 00:00:00 | 27,55 | 27,77 | 27,30 | 27,58 | 4.171.200 | | 2002-02-12 | 00:00:00 | 27,58 | 27,64 | 27,33 | 27,49 | 2.353.200 | | 2002-02-13 | 00:00:00 | 27,45 | 27,49 | 27,12 | 27,35 | 3.914.000 | | 2002-02-14 | 00:00:00 | 27,35 | 27,67 | 27,25 | 27,59 | 2.879.600 | | 2002-02-15 | 00:00:00 | 27,39 | 27,90 | 27,35 | 27,83 | 2.854.200 | | 2002-02-19 | 00:00:00 | 27,83 | 27,83 | 27,23 | 27,27 | 2.305.200 | | 2002-02-20 | 00:00:00 | 27,28 | 27,49 | 26,85 | 27,08 | 1.829.400 | | 2002-02-21 | 00:00:00 | 27,00 | 27,50 | 27,00 | 27,37 | 4.142.200 | | 2002-02-22 | 00:00:00 | 27,28 | 28,00 | 27,26 | 27,76 | 4.015.400 | | 2002-02-25 | 00:00:00 | 27,89 | 28,31 | 27,70 | 28,17 | 2.402.600 | | 2002-02-26 | 00:00:00 | 27,95 | 28,30 | 27,61 | 27,70 | 3.078.000 | | 2002-02-27 | 00:00:00 | 27,78 | 27,95 | 27,41 | 27,54 | 2.247.000 | | 2002-02-28 | 00:00:00 | 27,69 | 27,85 | 27,49 | 27,50 | 2.674.000 | | 2002-03-01 | 00:00:00 | 27,65 | 28,22 | 27,50 | 28,20 | 2.287.600 | | 2002-03-04 | 00:00:00 | 28,22 | 28,48 | 27,99 | 28,48 | 2.500.800 | | 2002-03-05 | 00:00:00 | 28,45 | 28,54 | 28,00 | 28,00 | 3.122.600 | | 2002-03-06 | 00:00:00 | 27,95 | 28,74 | 27,55 | 28,58 | 3.171.400 | | 2002-03-07 | 00:00:00 | 28,80 | 28,90 | 28,36 | 28,45 | 2.801.800 | | 2002-03-08 | 00:00:00 | 28,46 | 28,65 | 27,85 | 28,20 | 2.209.200 | | 2002-03-11 | 00:00:00 | 28,30 | 28,90 | 28,29 | 28,77 | 2.964.600 | | 2002-03-12 | 00:00:00 | 28,78 | 29,68 | 28,78 | 29,47 | 5.008.000 | | 2002-03-13 | 00:00:00 | 29,99 | 30,00 | 29,27 | 29,39 | 2.834.000 | | 2002-03-14 | 00:00:00 | 29,27 | 29,39 | 29,00 | 29,20 | 1.722.800 | | 2002-03-15 | 00:00:00 | 29,59 | 29,70 | 29,25 | 29,57 | 3.259.000 | | 2002-03-18 | 00:00:00 | 29,60 | 29,80 | 29,41 | 29,79 | 1.940.400 | | 2002-03-19 | 00:00:00 | 29,80 | 29,94 | 29,51 | 29,54 | 2.896.400 | | 2002-03-20 | 00:00:00 | 29,44 | 29,45 | 28,90 | 29,00 | 3.462.200 | | 2002-03-21 | 00:00:00 | 28,85 | 29,02 | 28,63 | 28,96 | 2.972.800 | | 2002-03-22 | 00:00:00 | 28,81 | 28,81 | 28,38 | 28,42 | 2.118.000 | | 2002-03-25 | 00:00:00 | 28,42 | 28,61 | 28,18 | 28,44 | 3.272.800 | | 2002-03-26 | 00:00:00 | 28,55 | 28,78 | 28,49 | 28,51 | 2.739.000 | | 2002-03-27 | 00:00:00 | 28,70 | 28,96 | 28,60 | 28,79 | 3.430.400 | | 2002-03-28 | 00:00:00 | 28,80 | 28,90 | 28,57 | 28,80 | 2.629.800 | | 2002-04-01 | 00:00:00 | 28,80 | 29,08 | 28,80 | 28,95 | 3.147.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
